Advanced Energy (NQ: AEIS )

115.79 USD +2.49 (+2.20%)
Official Closing Price Updated: 4:37 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 9.520 9.690 9.500 9.540 188,697 -0.07(-0.73%)
May 27, 2005 9.700 9.700 9.538 9.610 172,449 -0.07(-0.72%)
May 26, 2005 9.200 9.700 9.190 9.680 438,157 +0.18(+1.89%)
May 25, 2005 9.500 9.590 9.280 9.500 302,467 -0.15(-1.55%)
May 24, 2005 9.770 9.770 9.560 9.650 349,600 -0.19(-1.93%)
May 23, 2005 9.920 10.00 9.780 9.840 232,270 -0.09(-0.91%)
May 20, 2005 10.10 10.10 9.770 9.930 339,940 +0.01(+0.10%)
May 19, 2005 10.50 10.59 9.890 9.920 753,370 -0.58(-5.52%)
May 18, 2005 10.72 10.93 10.50 10.50 716,000 -0.30(-2.78%)
May 17, 2005 10.63 10.90 10.47 10.80 205,963 +0.06(+0.56%)
May 16, 2005 10.71 10.80 10.41 10.74 239,580 +0.24(+2.29%)
May 13, 2005 10.25 10.74 10.25 10.50 237,095 +0.27(+2.64%)
May 12, 2005 10.36 10.52 10.23 10.23 447,589 -0.23(-2.20%)
May 11, 2005 10.65 10.79 10.23 10.46 393,736 -0.14(-1.32%)
May 10, 2005 11.15 11.15 10.06 10.60 549,878 -0.50(-4.50%)
May 09, 2005 10.99 11.25 10.94 11.10 367,071 +0.15(+1.37%)
May 06, 2005 10.98 11.03 10.68 10.95 680,807 +0.08(+0.74%)
May 05, 2005 10.95 11.00 10.65 10.87 334,233 -0.03(-0.28%)
May 04, 2005 10.89 10.91 10.68 10.90 352,947 +0.09(+0.83%)
May 03, 2005 10.85 11.01 10.68 10.81 348,245 -0.03(-0.28%)
May 02, 2005 10.66 10.84 10.47 10.84 463,034 +0.26(+2.46%)
Apr 29, 2005 10.86 10.86 10.00 10.58 848,997 -0.13(-1.21%)
Apr 28, 2005 10.92 11.15 10.71 10.71 632,901 -0.16(-1.47%)
Apr 27, 2005 10.40 10.95 10.40 10.87 529,401 +0.34(+3.23%)
Apr 26, 2005 10.79 10.93 10.42 10.53 609,424 -0.37(-3.39%)
Apr 25, 2005 10.12 11.05 10.07 10.90 1,131,249 +0.87(+8.66%)
Apr 22, 2005 10.75 11.27 9.750 10.03 1,655,217 -0.29(-2.80%)
Apr 21, 2005 10.00 10.33 9.850 10.32 423,200 +0.39(+3.93%)
Apr 20, 2005 9.860 10.04 9.640 9.930 1,148,647 +0.19(+1.95%)
Apr 19, 2005 9.240 9.750 9.160 9.740 478,488 +0.58(+6.33%)
Apr 18, 2005 9.070 9.260 8.930 9.160 248,751 +0.10(+1.10%)
Apr 15, 2005 9.550 9.590 8.960 9.060 407,889 -0.47(-4.93%)
Apr 14, 2005 9.530 9.550 9.250 9.530 258,514 +0.09(+0.95%)
Apr 13, 2005 10.09 10.09 9.390 9.440 354,530 -0.60(-5.98%)
Apr 12, 2005 9.990 10.06 9.650 10.04 212,755 +0.08(+0.80%)
Apr 11, 2005 9.790 9.990 9.750 9.960 282,920 +0.18(+1.84%)
Apr 08, 2005 10.01 10.05 9.760 9.780 140,928 -0.21(-2.10%)
Apr 07, 2005 9.920 9.990 9.730 9.990 111,992 +0.14(+1.42%)
Apr 06, 2005 9.810 10.07 9.790 9.850 293,673 +0.15(+1.55%)
Apr 05, 2005 9.790 9.840 9.550 9.700 280,621 +0.01(+0.10%)
Apr 04, 2005 9.760 9.760 9.510 9.690 188,303 -0.01(-0.10%)
Apr 01, 2005 9.960 10.09 9.400 9.700 479,602 +0.03(+0.31%)
Mar 31, 2005 9.250 9.670 9.250 9.670 403,566 +0.33(+3.53%)
Mar 30, 2005 9.000 9.350 8.900 9.340 400,216 +0.29(+3.20%)
Mar 29, 2005 9.290 9.330 9.050 9.050 266,965 -0.24(-2.58%)
Mar 28, 2005 9.360 9.590 9.260 9.290 258,788 -0.06(-0.64%)
Mar 24, 2005 9.490 9.560 9.350 9.350 426,902 -0.09(-0.95%)
Mar 23, 2005 9.300 9.480 9.230 9.440 268,166 +0.14(+1.51%)
Mar 22, 2005 9.340 9.430 9.180 9.300 485,989 +0.00(+0.00%)
Mar 21, 2005 9.350 9.480 9.180 9.300 230,916 +0.00(+0.00%)
Mar 18, 2005 9.750 9.790 9.240 9.300 722,098 -0.39(-4.02%)
Mar 17, 2005 9.750 9.870 9.530 9.690 391,466 +0.00(+0.00%)
Mar 16, 2005 9.780 10.21 9.680 9.690 406,459 -0.15(-1.52%)
Mar 15, 2005 9.930 10.11 9.760 9.840 437,095 +0.02(+0.20%)
Mar 14, 2005 9.910 10.14 9.730 9.820 374,531 +0.06(+0.61%)
Mar 11, 2005 9.990 10.25 9.720 9.760 510,774 -0.20(-2.01%)
Mar 10, 2005 9.910 10.28 9.730 9.960 775,475 +0.16(+1.63%)
Mar 09, 2005 9.870 10.01 9.700 9.800 511,003 +0.14(+1.45%)
Mar 08, 2005 10.07 10.10 9.590 9.660 588,082 +0.15(+1.58%)
Mar 07, 2005 9.320 9.840 9.320 9.510 274,175 +0.01(+0.11%)
Mar 04, 2005 9.580 9.700 9.360 9.500 233,538 +0.01(+0.11%)
Mar 03, 2005 9.350 9.570 9.300 9.490 349,153 +0.14(+1.50%)
Mar 02, 2005 9.330 9.440 9.070 9.350 652,132 -0.05(-0.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.